585 lines
27 KiB
CSV
585 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,184200,177960720,4065,4065,4065,4065,2092
|
|
20230830,184100,177960720,4065,4065,4065,4065,0
|
|
20230830,184000,177960720,4065,4065,4065,4065,0
|
|
20230830,183900,177960720,4065,4065,4065,4065,0
|
|
20230830,183800,177960720,4065,4065,4065,4065,0
|
|
20230830,183700,177960720,4065,4065,4065,4065,0
|
|
20230830,183600,177960720,4065,4065,4065,4065,0
|
|
20230830,183500,177960720,4065,4065,4065,4065,0
|
|
20230830,183400,177960720,4065,4065,4065,4065,0
|
|
20230830,183300,177960720,4065,4065,4065,4065,0
|
|
20230830,183200,177960720,4065,4065,4065,4065,0
|
|
20230830,183100,177960720,4065,4065,4065,4065,0
|
|
20230830,183000,177960720,4065,4065,4065,4065,0
|
|
20230830,182900,177960720,4065,4065,4065,4065,0
|
|
20230830,182800,177960720,4065,4065,4065,4065,0
|
|
20230830,182700,177960720,4065,4065,4065,4065,0
|
|
20230830,182600,177960720,4065,4065,4065,4065,0
|
|
20230830,182500,177960720,4065,4065,4065,4065,0
|
|
20230830,182400,177960720,4065,4065,4065,4065,0
|
|
20230830,182300,177960720,4065,4065,4065,4065,0
|
|
20230830,182200,177960720,4065,4065,4065,4065,0
|
|
20230830,182100,177960720,4065,4065,4065,4065,0
|
|
20230830,182000,177960720,4065,4065,4065,4065,0
|
|
20230830,181900,177960720,4065,4065,4065,4065,0
|
|
20230830,181800,177960720,4065,4065,4065,4065,0
|
|
20230830,181700,177960720,4065,4065,4065,4065,0
|
|
20230830,181600,177960720,4065,4065,4065,4065,0
|
|
20230830,181500,177960720,4065,4065,4065,4065,0
|
|
20230830,181400,177960720,4065,4065,4065,4065,0
|
|
20230830,181300,177960720,4065,4065,4065,4065,0
|
|
20230830,181200,177960720,4065,4065,4065,4065,2092
|
|
20230830,181100,177960720,4065,4065,4065,4065,0
|
|
20230830,181000,177960720,4065,4065,4065,4065,0
|
|
20230830,180900,177960720,4065,4065,4065,4065,0
|
|
20230830,180800,177960720,4065,4065,4065,4065,0
|
|
20230830,180700,177960720,4065,4065,4065,4065,0
|
|
20230830,180600,177960720,4065,4065,4065,4065,0
|
|
20230830,180500,177960720,4065,4065,4065,4065,0
|
|
20230830,180400,177960720,4065,4065,4065,4065,0
|
|
20230830,180300,177960720,4065,4065,4065,4065,0
|
|
20230830,180200,177960720,4065,4065,4065,4065,0
|
|
20230830,180100,177960720,4065,4065,4065,4065,0
|
|
20230830,180000,177960720,4065,4065,4065,4065,0
|
|
20230830,175900,177960720,4065,4065,4065,4065,0
|
|
20230830,175800,177960720,4065,4065,4065,4065,0
|
|
20230830,175700,177960720,4065,4065,4065,4065,0
|
|
20230830,175600,177960720,4065,4065,4065,4065,0
|
|
20230830,175500,177960720,4065,4065,4065,4065,0
|
|
20230830,175400,177960720,4065,4065,4065,4065,0
|
|
20230830,175300,177960720,4065,4065,4065,4065,0
|
|
20230830,175200,177960720,4065,4065,4065,4065,0
|
|
20230830,175100,177960720,4065,4065,4065,4065,0
|
|
20230830,175000,177960720,4065,4065,4065,4065,0
|
|
20230830,174900,177960720,4065,4065,4065,4065,0
|
|
20230830,174800,177960720,4065,4065,4065,4065,0
|
|
20230830,174700,177960720,4065,4065,4065,4065,0
|
|
20230830,174600,177960720,4065,4065,4065,4065,0
|
|
20230830,174500,177960720,4065,4065,4065,4065,0
|
|
20230830,174400,177960720,4065,4065,4065,4065,0
|
|
20230830,174300,177960720,4065,4065,4065,4065,0
|
|
20230830,174200,177960720,4065,4065,4065,4065,2092
|
|
20230830,174100,177960720,4065,4065,4065,4065,0
|
|
20230830,174000,177960720,4065,4065,4065,4065,0
|
|
20230830,173900,177960720,4065,4065,4065,4065,0
|
|
20230830,173800,177960720,4065,4065,4065,4065,0
|
|
20230830,173700,177960720,4065,4065,4065,4065,0
|
|
20230830,173600,177960720,4065,4065,4065,4065,0
|
|
20230830,173500,177960720,4065,4065,4065,4065,0
|
|
20230830,173400,177960720,4065,4065,4065,4065,0
|
|
20230830,173300,177960720,4065,4065,4065,4065,0
|
|
20230830,173200,177960720,4065,4065,4065,4065,0
|
|
20230830,173100,177960720,4065,4065,4065,4065,0
|
|
20230830,173000,177960720,4065,4065,4065,4065,0
|
|
20230830,172900,177960720,4065,4065,4065,4065,0
|
|
20230830,172800,177960720,4065,4065,4065,4065,0
|
|
20230830,172700,177960720,4065,4065,4065,4065,0
|
|
20230830,172600,177960720,4065,4065,4065,4065,0
|
|
20230830,172500,177960720,4065,4065,4065,4065,0
|
|
20230830,172400,177960720,4065,4065,4065,4065,0
|
|
20230830,172300,177960720,4065,4065,4065,4065,0
|
|
20230830,172200,177960720,4065,4065,4065,4065,0
|
|
20230830,172100,177960720,4065,4065,4065,4065,0
|
|
20230830,172000,177960720,4065,4065,4065,4065,0
|
|
20230830,171900,177960720,4065,4065,4065,4065,0
|
|
20230830,171800,177960720,4065,4065,4065,4065,0
|
|
20230830,171700,177960720,4065,4065,4065,4065,0
|
|
20230830,171600,177960720,4065,4065,4065,4065,0
|
|
20230830,171500,177960720,4065,4065,4065,4065,0
|
|
20230830,171400,177960720,4065,4065,4065,4065,0
|
|
20230830,171300,177960720,4065,4065,4065,4065,0
|
|
20230830,171200,177960720,4065,4065,4065,4065,2092
|
|
20230830,171100,177960720,4065,4065,4065,4065,0
|
|
20230830,171000,177960720,4065,4065,4065,4065,0
|
|
20230830,170900,177960720,4065,4065,4065,4065,0
|
|
20230830,170800,177960720,4065,4065,4065,4065,0
|
|
20230830,170700,177960720,4065,4065,4065,4065,0
|
|
20230830,170600,177960720,4065,4065,4065,4065,0
|
|
20230830,170500,177960720,4065,4065,4065,4065,0
|
|
20230830,170400,177960720,4065,4065,4065,4065,0
|
|
20230830,170300,177960720,4065,4065,4065,4065,0
|
|
20230830,170200,177960720,4065,4065,4065,4065,0
|
|
20230830,170100,177960720,4065,4065,4065,4065,0
|
|
20230830,170000,177960720,4065,4065,4065,4065,0
|
|
20230830,165900,177960720,4065,4065,4065,4065,0
|
|
20230830,165800,177960720,4065,4065,4065,4065,0
|
|
20230830,165700,177960720,4065,4065,4065,4065,0
|
|
20230830,165600,177960720,4065,4065,4065,4065,0
|
|
20230830,165500,177960720,4065,4065,4065,4065,0
|
|
20230830,165400,177960720,4065,4065,4065,4065,0
|
|
20230830,165300,177960720,4065,4065,4065,4065,0
|
|
20230830,165200,177960720,4065,4065,4065,4065,0
|
|
20230830,165100,177960720,4065,4065,4065,4065,0
|
|
20230830,165000,177960720,4065,4065,4065,4065,0
|
|
20230830,164900,177960720,4065,4065,4065,4065,0
|
|
20230830,164800,177960720,4065,4065,4065,4065,0
|
|
20230830,164700,177960720,4065,4065,4065,4065,0
|
|
20230830,164600,177960720,4065,4065,4065,4065,0
|
|
20230830,164500,177960720,4065,4065,4065,4065,0
|
|
20230830,164400,177960720,4065,4065,4065,4065,0
|
|
20230830,164300,177960720,4065,4065,4065,4065,0
|
|
20230830,164200,177960720,4065,4065,4065,4065,2092
|
|
20230830,164100,177960720,4065,4065,4065,4065,0
|
|
20230830,164000,177960720,4065,4065,4065,4065,0
|
|
20230830,163900,177960720,4065,4065,4065,4065,0
|
|
20230830,163800,177960720,4065,4065,4065,4065,0
|
|
20230830,163700,177960720,4065,4065,4065,4065,0
|
|
20230830,163600,177960720,4065,4065,4065,4065,0
|
|
20230830,163500,177960720,4065,4065,4065,4065,0
|
|
20230830,163400,177960720,4065,4065,4065,4065,0
|
|
20230830,163300,177960720,4065,4065,4065,4065,0
|
|
20230830,163200,177960720,4065,4065,4065,4065,0
|
|
20230830,163100,177960720,4065,4065,4065,4065,0
|
|
20230830,163000,177960720,4065,4065,4065,4065,0
|
|
20230830,162900,177960720,4065,4065,4065,4065,0
|
|
20230830,162800,177960720,4065,4065,4065,4065,0
|
|
20230830,162700,177960720,4065,4065,4065,4065,0
|
|
20230830,162600,177960720,4065,4065,4065,4065,0
|
|
20230830,162500,177960720,4065,4065,4065,4065,0
|
|
20230830,162400,177960720,4065,4065,4065,4065,0
|
|
20230830,162300,177960720,4065,4065,4065,4065,0
|
|
20230830,162200,177960720,4065,4065,4065,4065,0
|
|
20230830,162100,177960720,4065,4065,4065,4065,0
|
|
20230830,162000,177960720,4065,4065,4065,4065,0
|
|
20230830,161900,177960720,4065,4065,4065,4065,0
|
|
20230830,161800,177960720,4065,4065,4065,4065,0
|
|
20230830,161700,177960720,4065,4065,4065,4065,0
|
|
20230830,161600,177960720,4065,4065,4065,4065,0
|
|
20230830,161500,177960720,4065,4065,4065,4065,0
|
|
20230830,161400,177960720,4065,4065,4065,4065,0
|
|
20230830,161300,177960720,4065,4065,4065,4065,0
|
|
20230830,161200,177960720,4065,4065,4065,4065,2092
|
|
20230830,161100,177960720,4065,4065,4065,4065,0
|
|
20230830,161000,177960720,4065,4065,4065,4065,0
|
|
20230830,160900,177960720,4065,4065,4065,4065,0
|
|
20230830,160800,177960720,4065,4065,4065,4065,0
|
|
20230830,160700,177960720,4065,4065,4065,4065,0
|
|
20230830,160600,177960720,4065,4065,4065,4065,0
|
|
20230830,160500,177960720,4065,4065,4065,4065,0
|
|
20230830,160400,177960720,4065,4065,4065,4065,0
|
|
20230830,160300,177960720,4065,4065,4065,4065,0
|
|
20230830,160200,177960720,4065,4065,4065,4065,0
|
|
20230830,160100,177960720,4065,4065,4065,4065,0
|
|
20230830,160000,177960720,4065,4065,4065,4065,0
|
|
20230830,155900,177960720,4065,4065,4065,4065,0
|
|
20230830,155800,177960720,4065,4065,4065,4065,0
|
|
20230830,155700,177960720,4065,4065,4065,4065,0
|
|
20230830,155600,177960720,4065,4065,4065,4065,0
|
|
20230830,155500,177960720,4065,4065,4065,4065,0
|
|
20230830,155400,177960720,4065,4065,4065,4065,0
|
|
20230830,155300,177960720,4065,4065,4065,4065,0
|
|
20230830,155200,177960720,4065,4065,4065,4065,0
|
|
20230830,155100,177960720,4065,4065,4065,4065,0
|
|
20230830,155000,177960720,4065,4065,4065,4065,0
|
|
20230830,154900,177960720,4065,4065,4065,4065,0
|
|
20230830,154800,177960720,4065,4065,4065,4065,0
|
|
20230830,154700,177960720,4065,4065,4065,4065,0
|
|
20230830,154600,177960720,4065,4065,4065,4065,0
|
|
20230830,154500,177960720,4065,4065,4065,4065,0
|
|
20230830,154400,177960720,4065,4065,4065,4065,0
|
|
20230830,154300,177960720,4065,4065,4065,4065,0
|
|
20230830,154200,177960720,4065,4065,4065,4065,2092
|
|
20230830,154100,177960720,4065,4065,4065,4065,0
|
|
20230830,154000,177960720,4065,4065,4065,4065,0
|
|
20230830,153900,177960720,4065,4065,4065,4065,0
|
|
20230830,153800,177960720,4065,4065,4065,4065,0
|
|
20230830,153700,177960720,4065,4065,4065,4065,0
|
|
20230830,153600,177960720,4065,4065,4065,4065,0
|
|
20230830,153500,177960720,4065,4065,4065,4065,0
|
|
20230830,153400,177960720,4065,4065,4065,4065,0
|
|
20230830,153300,177960720,4065,4065,4065,4065,0
|
|
20230830,153200,177960720,4065,4065,4065,4065,0
|
|
20230830,153100,177960720,4065,4065,4065,4065,0
|
|
20230830,153000,177960720,4065,4065,4065,4065,2092
|
|
20230830,152900,169456740,4070,4070,4070,4070,0
|
|
20230830,152800,169456740,4070,4070,4070,4070,0
|
|
20230830,152700,169456740,4070,4070,4070,4070,0
|
|
20230830,152600,169456740,4070,4070,4070,4070,0
|
|
20230830,152500,169456740,4070,4070,4070,4070,0
|
|
20230830,152400,169456740,4070,4070,4070,4070,0
|
|
20230830,152300,169456740,4070,4070,4070,4070,0
|
|
20230830,152200,169456740,4070,4070,4070,4070,0
|
|
20230830,152100,169456740,4070,4070,4070,4070,0
|
|
20230830,152000,169456740,4070,4070,4070,4070,0
|
|
20230830,151900,169456740,4070,4080,4080,4070,11
|
|
20230830,151800,169411960,4065,4065,4065,4065,5
|
|
20230830,151700,169391635,4080,4080,4080,4080,10
|
|
20230830,151600,169350835,4055,4055,4055,4055,6
|
|
20230830,151500,169326505,4080,4080,4080,4080,0
|
|
20230830,151400,169326505,4080,4080,4080,4080,0
|
|
20230830,151300,169326505,4080,4055,4080,4055,344
|
|
20230830,151200,167931455,4050,4065,4065,4050,6534
|
|
20230830,151100,141428720,4070,4070,4070,4070,0
|
|
20230830,151000,141428720,4070,4070,4070,4070,0
|
|
20230830,150900,141428720,4070,4070,4070,4070,0
|
|
20230830,150800,141428720,4070,4065,4070,4060,252
|
|
20230830,150700,140404335,4070,4070,4070,4070,71
|
|
20230830,150600,140115365,4070,4080,4080,4070,120
|
|
20230830,150500,139626865,4065,4080,4085,4065,745
|
|
20230830,150400,136587285,4080,4080,4085,4080,260
|
|
20230830,150300,135526480,4080,4080,4080,4080,0
|
|
20230830,150200,135526480,4080,4080,4080,4080,0
|
|
20230830,150100,135526480,4080,4080,4080,4080,0
|
|
20230830,150000,135526480,4080,4080,4080,4080,1
|
|
20230830,145900,135522400,4065,4065,4065,4065,270
|
|
20230830,145800,134424850,4065,4065,4065,4065,1548
|
|
20230830,145700,128132230,4080,4065,4080,4065,2838
|
|
20230830,145600,116594040,4060,4065,4065,4060,281
|
|
20230830,145500,115451930,4065,4065,4065,4065,2
|
|
20230830,145400,115443800,4060,4065,4065,4060,31
|
|
20230830,145300,115317790,4065,4065,4065,4065,30
|
|
20230830,145200,115195840,4065,4065,4065,4060,6
|
|
20230830,145100,115171460,4065,4065,4065,4065,0
|
|
20230830,145000,115171460,4065,4070,4080,4065,1238
|
|
20230830,144900,110137080,4065,4065,4065,4065,1000
|
|
20230830,144800,106072080,4070,4075,4075,4070,1101
|
|
20230830,144700,101589255,4075,4075,4075,4075,0
|
|
20230830,144600,101589255,4075,4075,4075,4075,1
|
|
20230830,144500,101585180,4070,4070,4070,4070,2
|
|
20230830,144400,101577040,4070,4070,4070,4070,1
|
|
20230830,144300,101572970,4070,4090,4090,4070,204
|
|
20230830,144200,100738690,4090,4090,4090,4090,0
|
|
20230830,144100,100738690,4090,4090,4090,4090,0
|
|
20230830,144000,100738690,4090,4090,4090,4090,0
|
|
20230830,143900,100738690,4090,4090,4090,4090,0
|
|
20230830,143800,100738690,4090,4070,4090,4070,2400
|
|
20230830,143700,90938320,4070,4070,4070,4070,1
|
|
20230830,143600,90934250,4070,4070,4070,4070,88
|
|
20230830,143500,90576090,4075,4075,4075,4075,0
|
|
20230830,143400,90576090,4075,4075,4075,4075,0
|
|
20230830,143300,90576090,4075,4075,4075,4075,5
|
|
20230830,143200,90555715,4075,4075,4075,4075,0
|
|
20230830,143100,90555715,4075,4070,4075,4070,50
|
|
20230830,143000,90352015,4070,4070,4070,4070,35
|
|
20230830,142900,90209565,4070,4070,4070,4070,230
|
|
20230830,142800,89273465,4070,4065,4070,4065,120
|
|
20230830,142700,88785515,4070,4070,4070,4070,1250
|
|
20230830,142600,83698015,4070,4070,4070,4070,0
|
|
20230830,142500,83698015,4070,4070,4070,4070,0
|
|
20230830,142400,83698015,4070,4070,4070,4070,1002
|
|
20230830,142300,79619875,4075,4075,4075,4075,1
|
|
20230830,142200,79615800,4075,4075,4075,4075,50
|
|
20230830,142100,79412050,4075,4075,4075,4075,50
|
|
20230830,142000,79208300,4075,4075,4075,4075,0
|
|
20230830,141900,79208300,4075,4075,4075,4075,457
|
|
20230830,141800,77346025,4075,4075,4075,4075,500
|
|
20230830,141700,75308525,4080,4080,4080,4080,90
|
|
20230830,141600,74941325,4080,4080,4080,4080,0
|
|
20230830,141500,74941325,4080,4080,4080,4080,0
|
|
20230830,141400,74941325,4080,4080,4080,4080,0
|
|
20230830,141300,74941325,4080,4080,4080,4080,1
|
|
20230830,141200,74937245,4080,4080,4080,4080,0
|
|
20230830,141100,74937245,4080,4080,4080,4080,1
|
|
20230830,141000,74933165,4080,4080,4080,4080,0
|
|
20230830,140900,74933165,4080,4080,4080,4080,0
|
|
20230830,140800,74933165,4080,4080,4080,4080,21
|
|
20230830,140700,74847485,4080,4080,4080,4080,0
|
|
20230830,140600,74847485,4080,4080,4080,4080,1
|
|
20230830,140500,74843405,4080,4080,4080,4080,0
|
|
20230830,140400,74843405,4080,4080,4080,4080,0
|
|
20230830,140300,74843405,4080,4080,4080,4080,3
|
|
20230830,140200,74831165,4080,4080,4080,4080,4
|
|
20230830,140100,74814845,4075,4080,4080,4075,135
|
|
20230830,140000,74264145,4075,4075,4075,4075,0
|
|
20230830,135900,74264145,4075,4075,4075,4075,0
|
|
20230830,135800,74264145,4075,4075,4075,4075,1
|
|
20230830,135700,74260070,4075,4075,4075,4075,1100
|
|
20230830,135600,69777570,4080,4080,4080,4080,12
|
|
20230830,135500,69728610,4080,4080,4080,4080,1
|
|
20230830,135400,69724530,4075,4075,4075,4075,2
|
|
20230830,135300,69716380,4090,4090,4090,4090,0
|
|
20230830,135200,69716380,4090,4085,4090,4075,422
|
|
20230830,135100,67992545,4090,4090,4090,4090,0
|
|
20230830,135000,67992545,4090,4090,4090,4090,800
|
|
20230830,134900,64720545,4090,4090,4090,4090,0
|
|
20230830,134800,64720545,4090,4090,4090,4090,0
|
|
20230830,134700,64720545,4090,4090,4090,4090,0
|
|
20230830,134600,64720545,4090,4090,4090,4090,0
|
|
20230830,134500,64720545,4090,4080,4090,4075,12
|
|
20230830,134400,64671490,4075,4075,4075,4075,1
|
|
20230830,134300,64667415,4080,4080,4080,4080,0
|
|
20230830,134200,64667415,4080,4080,4080,4080,0
|
|
20230830,134100,64667415,4080,4080,4080,4080,0
|
|
20230830,134000,64667415,4080,4080,4080,4075,475
|
|
20230830,133900,62731630,4075,4075,4075,4075,0
|
|
20230830,133800,62731630,4075,4075,4075,4075,120
|
|
20230830,133700,62242630,4080,4080,4090,4080,102
|
|
20230830,133600,61825480,4075,4080,4080,4075,323
|
|
20230830,133500,60509250,4080,4080,4080,4080,25
|
|
20230830,133400,60407250,4075,4075,4075,4075,10
|
|
20230830,133300,60366500,4080,4080,4080,4080,1
|
|
20230830,133200,60362420,4080,4080,4080,4080,2
|
|
20230830,133100,60354260,4075,4080,4080,4075,2483
|
|
20230830,133000,50224585,4085,4085,4085,4080,8
|
|
20230830,132900,50191915,4095,4095,4095,4095,0
|
|
20230830,132800,50191915,4095,4095,4095,4095,0
|
|
20230830,132700,50191915,4095,4095,4095,4095,0
|
|
20230830,132600,50191915,4095,4095,4095,4095,0
|
|
20230830,132500,50191915,4095,4090,4095,4090,10
|
|
20230830,132400,50151010,4085,4085,4085,4085,0
|
|
20230830,132300,50151010,4085,4085,4085,4085,10
|
|
20230830,132200,50110160,4090,4090,4090,4090,2
|
|
20230830,132100,50101980,4090,4090,4090,4090,0
|
|
20230830,132000,50101980,4090,4090,4090,4090,0
|
|
20230830,131900,50101980,4090,4090,4090,4090,0
|
|
20230830,131800,50101980,4090,4090,4090,4090,0
|
|
20230830,131700,50101980,4090,4090,4090,4090,0
|
|
20230830,131600,50101980,4090,4090,4090,4090,30
|
|
20230830,131500,49979280,4090,4090,4090,4090,0
|
|
20230830,131400,49979280,4090,4090,4090,4090,0
|
|
20230830,131300,49979280,4090,4090,4090,4090,0
|
|
20230830,131200,49979280,4090,4090,4090,4090,10
|
|
20230830,131100,49938380,4080,4080,4080,4080,0
|
|
20230830,131000,49938380,4080,4080,4080,4080,48
|
|
20230830,130900,49742540,4080,4080,4080,4080,171
|
|
20230830,130800,49044860,4095,4095,4095,4095,0
|
|
20230830,130700,49044860,4095,4095,4095,4095,0
|
|
20230830,130600,49044860,4095,4095,4095,4095,0
|
|
20230830,130500,49044860,4095,4095,4095,4085,6
|
|
20230830,130400,49020320,4085,4085,4085,4085,5
|
|
20230830,130300,48999895,4080,4080,4080,4080,0
|
|
20230830,130200,48999895,4080,4080,4080,4080,0
|
|
20230830,130100,48999895,4080,4085,4085,4080,11
|
|
20230830,130000,48955010,4080,4085,4085,4080,592
|
|
20230830,125900,46539645,4080,4080,4080,4080,0
|
|
20230830,125800,46539645,4080,4080,4080,4080,0
|
|
20230830,125700,46539645,4080,4085,4085,4080,2001
|
|
20230830,125600,38375305,4085,4085,4085,4085,5
|
|
20230830,125500,38354880,4095,4095,4095,4095,3
|
|
20230830,125400,38342595,4080,4080,4080,4080,0
|
|
20230830,125300,38342595,4080,4080,4080,4080,0
|
|
20230830,125200,38342595,4080,4080,4080,4080,0
|
|
20230830,125100,38342595,4080,4080,4080,4080,477
|
|
20230830,125000,36396435,4085,4085,4085,4085,0
|
|
20230830,124900,36396435,4085,4085,4085,4085,8
|
|
20230830,124800,36363755,4095,4095,4095,4095,5
|
|
20230830,124700,36343280,4095,4095,4095,4095,0
|
|
20230830,124600,36343280,4095,4085,4095,4085,20
|
|
20230830,124500,36261430,4085,4085,4085,4085,10
|
|
20230830,124400,36220580,4085,4085,4085,4085,1
|
|
20230830,124300,36216495,4095,4095,4095,4095,0
|
|
20230830,124200,36216495,4095,4095,4095,4095,0
|
|
20230830,124100,36216495,4095,4095,4095,4095,0
|
|
20230830,124000,36216495,4095,4090,4095,4090,200
|
|
20230830,123900,35397590,4085,4085,4085,4085,0
|
|
20230830,123800,35397590,4085,4085,4085,4085,5
|
|
20230830,123700,35377165,4085,4090,4090,4085,512
|
|
20230830,123600,33285610,4095,4095,4095,4095,0
|
|
20230830,123500,33285610,4095,4095,4095,4095,0
|
|
20230830,123400,33285610,4095,4095,4095,4095,0
|
|
20230830,123300,33285610,4095,4095,4095,4095,0
|
|
20230830,123200,33285610,4095,4095,4095,4095,0
|
|
20230830,123100,33285610,4095,4095,4095,4095,0
|
|
20230830,123000,33285610,4095,4095,4095,4095,0
|
|
20230830,122900,33285610,4095,4095,4095,4095,1
|
|
20230830,122800,33281515,4090,4090,4090,4090,0
|
|
20230830,122700,33281515,4090,4090,4090,4090,0
|
|
20230830,122600,33281515,4090,4090,4090,4090,0
|
|
20230830,122500,33281515,4090,4090,4090,4090,0
|
|
20230830,122400,33281515,4090,4090,4090,4090,60
|
|
20230830,122300,33036115,4095,4095,4095,4095,3
|
|
20230830,122200,33023830,4100,4100,4100,4100,0
|
|
20230830,122100,33023830,4100,4100,4100,4100,0
|
|
20230830,122000,33023830,4100,4100,4100,4100,0
|
|
20230830,121900,33023830,4100,4100,4100,4100,1
|
|
20230830,121800,33019730,4100,4100,4100,4100,2
|
|
20230830,121700,33011530,4100,4100,4100,4100,0
|
|
20230830,121600,33011530,4100,4100,4100,4100,0
|
|
20230830,121500,33011530,4100,4100,4100,4100,1
|
|
20230830,121400,33007430,4090,4100,4100,4090,446
|
|
20230830,121300,31183180,4100,4100,4100,4100,1
|
|
20230830,121200,31179080,4095,4095,4095,4095,81
|
|
20230830,121100,30847385,4100,4100,4100,4100,0
|
|
20230830,121000,30847385,4100,4100,4100,4100,42
|
|
20230830,120900,30675185,4100,4100,4100,4100,1
|
|
20230830,120800,30671085,4100,4100,4100,4100,0
|
|
20230830,120700,30671085,4100,4100,4100,4100,0
|
|
20230830,120600,30671085,4100,4100,4100,4100,0
|
|
20230830,120500,30671085,4100,4100,4100,4100,0
|
|
20230830,120400,30671085,4100,4100,4100,4100,0
|
|
20230830,120300,30671085,4100,4100,4100,4100,0
|
|
20230830,120200,30671085,4100,4100,4100,4100,0
|
|
20230830,120100,30671085,4100,4100,4100,4100,0
|
|
20230830,120000,30671085,4100,4100,4100,4100,0
|
|
20230830,115900,30671085,4100,4100,4100,4100,0
|
|
20230830,115800,30671085,4100,4100,4100,4100,0
|
|
20230830,115700,30671085,4100,4100,4100,4100,0
|
|
20230830,115600,30671085,4100,4100,4100,4100,1
|
|
20230830,115500,30666985,4100,4090,4100,4090,2
|
|
20230830,115400,30658795,4100,4090,4100,4090,311
|
|
20230830,115300,29386695,4090,4090,4090,4090,0
|
|
20230830,115200,29386695,4090,4090,4090,4090,200
|
|
20230830,115100,28568695,4090,4090,4090,4090,50
|
|
20230830,115000,28364195,4090,4090,4090,4090,0
|
|
20230830,114900,28364195,4090,4090,4090,4090,0
|
|
20230830,114800,28364195,4090,4090,4090,4090,0
|
|
20230830,114700,28364195,4090,4090,4090,4090,0
|
|
20230830,114600,28364195,4090,4090,4090,4090,1
|
|
20230830,114500,28360105,4090,4090,4090,4090,0
|
|
20230830,114400,28360105,4090,4090,4090,4090,1
|
|
20230830,114300,28356015,4110,4110,4110,4110,0
|
|
20230830,114200,28356015,4110,4110,4110,4110,1
|
|
20230830,114100,28351905,4090,4090,4090,4090,0
|
|
20230830,114000,28351905,4090,4090,4090,4090,0
|
|
20230830,113900,28351905,4090,4090,4090,4090,0
|
|
20230830,113800,28351905,4090,4090,4090,4090,1
|
|
20230830,113700,28347815,4090,4090,4090,4090,0
|
|
20230830,113600,28347815,4090,4090,4090,4090,0
|
|
20230830,113500,28347815,4090,4090,4090,4090,0
|
|
20230830,113400,28347815,4090,4090,4090,4090,200
|
|
20230830,113300,27529815,4090,4090,4090,4090,0
|
|
20230830,113200,27529815,4090,4090,4090,4090,0
|
|
20230830,113100,27529815,4090,4090,4090,4090,0
|
|
20230830,113000,27529815,4090,4090,4090,4090,0
|
|
20230830,112900,27529815,4090,4100,4100,4090,240
|
|
20230830,112800,26547050,4110,4110,4110,4110,1
|
|
20230830,112700,26542940,4095,4095,4095,4095,0
|
|
20230830,112600,26542940,4095,4095,4095,4095,0
|
|
20230830,112500,26542940,4095,4095,4095,4095,0
|
|
20230830,112400,26542940,4095,4095,4095,4095,0
|
|
20230830,112300,26542940,4095,4095,4095,4095,1
|
|
20230830,112200,26538845,4110,4110,4110,4110,0
|
|
20230830,112100,26538845,4110,4110,4110,4110,0
|
|
20230830,112000,26538845,4110,4110,4110,4110,0
|
|
20230830,111900,26538845,4110,4110,4110,4110,0
|
|
20230830,111800,26538845,4110,4110,4110,4110,0
|
|
20230830,111700,26538845,4110,4110,4110,4110,0
|
|
20230830,111600,26538845,4110,4110,4110,4110,3
|
|
20230830,111500,26526515,4110,4110,4110,4110,0
|
|
20230830,111400,26526515,4110,4110,4110,4110,0
|
|
20230830,111300,26526515,4110,4110,4110,4110,48
|
|
20230830,111200,26329235,4110,4110,4110,4110,1
|
|
20230830,111100,26325125,4110,4110,4110,4110,0
|
|
20230830,111000,26325125,4110,4110,4110,4110,0
|
|
20230830,110900,26325125,4110,4110,4110,4110,0
|
|
20230830,110800,26325125,4110,4110,4110,4110,0
|
|
20230830,110700,26325125,4110,4110,4110,4110,0
|
|
20230830,110600,26325125,4110,4110,4110,4110,6
|
|
20230830,110500,26300465,4110,4110,4110,4110,11
|
|
20230830,110400,26255255,4095,4095,4095,4095,30
|
|
20230830,110300,26132405,4095,4095,4095,4095,0
|
|
20230830,110200,26132405,4095,4095,4095,4095,0
|
|
20230830,110100,26132405,4095,4095,4095,4095,1
|
|
20230830,110000,26128310,4095,4095,4095,4095,0
|
|
20230830,105900,26128310,4095,4095,4095,4095,0
|
|
20230830,105800,26128310,4095,4095,4095,4095,0
|
|
20230830,105700,26128310,4095,4095,4095,4095,0
|
|
20230830,105600,26128310,4095,4095,4095,4095,0
|
|
20230830,105500,26128310,4095,4095,4095,4095,0
|
|
20230830,105400,26128310,4095,4095,4095,4095,0
|
|
20230830,105300,26128310,4095,4095,4095,4095,0
|
|
20230830,105200,26128310,4095,4095,4095,4095,0
|
|
20230830,105100,26128310,4095,4095,4095,4095,500
|
|
20230830,105000,24080810,4110,4110,4110,4110,0
|
|
20230830,104900,24080810,4110,4110,4110,4110,0
|
|
20230830,104800,24080810,4110,4110,4110,4110,0
|
|
20230830,104700,24080810,4110,4110,4110,4110,0
|
|
20230830,104600,24080810,4110,4110,4110,4110,0
|
|
20230830,104500,24080810,4110,4110,4110,4110,0
|
|
20230830,104400,24080810,4110,4110,4110,4110,0
|
|
20230830,104300,24080810,4110,4110,4110,4110,0
|
|
20230830,104200,24080810,4110,4110,4110,4110,0
|
|
20230830,104100,24080810,4110,4110,4110,4110,10
|
|
20230830,104000,24039710,4090,4095,4095,4090,1160
|
|
20230830,103900,19292305,4110,4110,4110,4110,0
|
|
20230830,103800,19292305,4110,4110,4110,4110,0
|
|
20230830,103700,19292305,4110,4110,4110,4110,3
|
|
20230830,103600,19279975,4110,4110,4110,4110,0
|
|
20230830,103500,19279975,4110,4110,4110,4110,0
|
|
20230830,103400,19279975,4110,4110,4110,4110,0
|
|
20230830,103300,19279975,4110,4110,4110,4110,0
|
|
20230830,103200,19279975,4110,4110,4110,4110,0
|
|
20230830,103100,19279975,4110,4110,4110,4110,5
|
|
20230830,103000,19259425,4110,4110,4110,4110,0
|
|
20230830,102900,19259425,4110,4095,4110,4095,21
|
|
20230830,102800,19173280,4100,4100,4100,4100,0
|
|
20230830,102700,19173280,4100,4100,4100,4100,0
|
|
20230830,102600,19173280,4100,4100,4100,4100,0
|
|
20230830,102500,19173280,4100,4100,4100,4100,33
|
|
20230830,102400,19037980,4100,4100,4100,4100,214
|
|
20230830,102300,18160580,4110,4110,4110,4110,10
|
|
20230830,102200,18119480,4105,4105,4105,4105,0
|
|
20230830,102100,18119480,4105,4105,4105,4105,0
|
|
20230830,102000,18119480,4105,4105,4105,4105,369
|
|
20230830,101900,16604735,4100,4100,4100,4100,0
|
|
20230830,101800,16604735,4100,4100,4100,4100,0
|
|
20230830,101700,16604735,4100,4100,4100,4100,0
|
|
20230830,101600,16604735,4100,4100,4100,4100,6
|
|
20230830,101500,16580135,4105,4105,4105,4105,0
|
|
20230830,101400,16580135,4105,4105,4105,4105,0
|
|
20230830,101300,16580135,4105,4105,4105,4105,33
|
|
20230830,101200,16444670,4105,4105,4105,4105,50
|
|
20230830,101100,16239420,4110,4110,4110,4110,0
|
|
20230830,101000,16239420,4110,4110,4110,4110,0
|
|
20230830,100900,16239420,4110,4110,4110,4110,2
|
|
20230830,100800,16231200,4105,4105,4105,4105,0
|
|
20230830,100700,16231200,4105,4105,4105,4105,0
|
|
20230830,100600,16231200,4105,4105,4105,4105,0
|
|
20230830,100500,16231200,4105,4105,4105,4105,0
|
|
20230830,100400,16231200,4105,4105,4105,4105,0
|
|
20230830,100300,16231200,4105,4105,4105,4105,0
|
|
20230830,100200,16231200,4105,4105,4105,4105,0
|
|
20230830,100100,16231200,4105,4105,4105,4105,0
|
|
20230830,100000,16231200,4105,4105,4105,4105,0
|
|
20230830,095900,16231200,4105,4105,4105,4105,58
|
|
20230830,095800,15993110,4105,4105,4105,4105,0
|
|
20230830,095700,15993110,4105,4105,4105,4105,12
|
|
20230830,095600,15943850,4105,4105,4105,4105,0
|
|
20230830,095500,15943850,4105,4105,4105,4105,246
|
|
20230830,095400,14934020,4105,4105,4105,4105,10
|
|
20230830,095300,14892970,4105,4105,4105,4105,0
|
|
20230830,095200,14892970,4105,4105,4105,4105,10
|
|
20230830,095100,14851920,4105,4105,4105,4105,0
|
|
20230830,095000,14851920,4105,4105,4105,4105,134
|
|
20230830,094900,14301850,4105,4105,4105,4105,0
|
|
20230830,094800,14301850,4105,4105,4105,4105,0
|
|
20230830,094700,14301850,4105,4105,4105,4105,0
|
|
20230830,094600,14301850,4105,4105,4105,4105,3
|
|
20230830,094500,14289535,4110,4110,4110,4110,0
|
|
20230830,094400,14289535,4110,4110,4110,4110,0
|
|
20230830,094300,14289535,4110,4110,4110,4110,1
|
|
20230830,094200,14285425,4110,4110,4110,4110,0
|
|
20230830,094100,14285425,4110,4110,4110,4110,0
|
|
20230830,094000,14285425,4110,4110,4110,4110,0
|
|
20230830,093900,14285425,4110,4110,4110,4110,0
|
|
20230830,093800,14285425,4110,4110,4110,4110,1
|
|
20230830,093700,14281315,4105,4105,4105,4105,0
|
|
20230830,093600,14281315,4105,4105,4110,4105,8
|
|
20230830,093500,14248470,4105,4105,4105,4105,0
|
|
20230830,093400,14248470,4105,4105,4105,4105,0
|
|
20230830,093300,14248470,4105,4105,4105,4105,1
|
|
20230830,093200,14244365,4110,4110,4110,4110,0
|
|
20230830,093100,14244365,4110,4110,4110,4110,6
|
|
20230830,093000,14219705,4110,4110,4110,4110,0
|
|
20230830,092900,14219705,4110,4110,4110,4110,1
|
|
20230830,092800,14215595,4105,4105,4105,4105,0
|
|
20230830,092700,14215595,4105,4105,4105,4105,195
|
|
20230830,092600,13415120,4105,4105,4105,4105,0
|
|
20230830,092500,13415120,4105,4105,4105,4105,1
|
|
20230830,092400,13411015,4105,4105,4105,4105,4
|
|
20230830,092300,13394595,4095,4095,4095,4095,90
|
|
20230830,092200,13026045,4105,4105,4105,4105,15
|
|
20230830,092100,12964470,4100,4105,4105,4080,516
|
|
20230830,092000,10852625,4105,4085,4105,4085,160
|
|
20230830,091900,10198285,4075,4075,4075,4075,0
|
|
20230830,091800,10198285,4075,4100,4100,4075,1000
|
|
20230830,091700,6108515,4105,4105,4105,4105,0
|
|
20230830,091600,6108515,4105,4105,4105,4105,0
|
|
20230830,091500,6108515,4105,4105,4105,4105,1
|
|
20230830,091400,6104410,4105,4105,4105,4105,1
|
|
20230830,091300,6100305,4105,4110,4110,4100,509
|
|
20230830,091200,4011315,4120,4120,4120,4120,0
|
|
20230830,091100,4011315,4120,4120,4120,4120,0
|
|
20230830,091000,4011315,4120,4125,4125,4120,75
|
|
20230830,090900,3702195,4130,4130,4130,4130,0
|
|
20230830,090800,3702195,4130,4130,4130,4130,160
|
|
20230830,090700,3041395,4130,4130,4130,4130,0
|
|
20230830,090600,3041395,4130,4130,4130,4130,0
|
|
20230830,090500,3041395,4130,4130,4130,4130,0
|
|
20230830,090400,3041395,4130,4130,4130,4130,118
|
|
20230830,090300,2554055,4125,4120,4125,4120,3
|
|
20230830,090200,2541690,4120,4120,4120,4120,12
|
|
20230830,090100,2492250,4110,4110,4110,4110,0
|
|
20230830,090000,2492250,4110,4140,4140,4110,602
|